Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 76.01 | 76.36 | 73.17 | 74.82 | 3,507,184 | -1.28(-1.68%) |
May 30, 2012 | 78.06 | 78.06 | 75.26 | 76.10 | 2,698,193 | -3.37(-4.24%) |
May 29, 2012 | 77.55 | 79.83 | 77.28 | 79.47 | 2,368,517 | +2.71(+3.53%) |
May 25, 2012 | 75.69 | 77.02 | 75.69 | 76.76 | 1,549,342 | +0.91(+1.20%) |
May 24, 2012 | 77.37 | 77.38 | 74.35 | 75.85 | 2,871,975 | -0.98(-1.28%) |
May 23, 2012 | 77.06 | 77.10 | 73.41 | 76.83 | 4,012,929 | -1.07(-1.37%) |
May 22, 2012 | 77.37 | 79.21 | 76.17 | 77.90 | 2,914,370 | +0.65(+0.84%) |
May 21, 2012 | 73.79 | 77.31 | 73.77 | 77.25 | 2,006,674 | +3.47(+4.70%) |
May 18, 2012 | 75.67 | 76.55 | 73.35 | 73.79 | 3,315,807 | -1.05(-1.41%) |
May 17, 2012 | 75.91 | 76.76 | 74.81 | 74.84 | 2,369,503 | -0.73(-0.96%) |
May 16, 2012 | 76.00 | 77.34 | 75.50 | 75.56 | 3,304,748 | -0.22(-0.30%) |
May 15, 2012 | 76.25 | 77.14 | 75.06 | 75.79 | 2,541,533 | -0.63(-0.82%) |
May 14, 2012 | 77.38 | 77.86 | 76.27 | 76.42 | 1,796,249 | -2.47(-3.13%) |
May 11, 2012 | 79.70 | 81.28 | 78.75 | 78.88 | 1,747,000 | -1.76(-2.19%) |
May 10, 2012 | 80.53 | 82.17 | 79.74 | 80.65 | 2,674,620 | +1.58(+2.00%) |
May 09, 2012 | 78.94 | 79.40 | 76.93 | 79.07 | 3,266,218 | -1.31(-1.63%) |
May 08, 2012 | 80.93 | 80.96 | 77.71 | 80.38 | 2,475,615 | -1.23(-1.51%) |
May 07, 2012 | 82.06 | 83.06 | 80.98 | 81.61 | 2,116,245 | -1.13(-1.37%) |
May 04, 2012 | 84.17 | 84.56 | 81.84 | 82.74 | 2,727,068 | -3.04(-3.54%) |
May 03, 2012 | 88.32 | 91.02 | 84.92 | 85.78 | 4,967,099 | -1.38(-1.58%) |
May 02, 2012 | 88.60 | 89.27 | 86.61 | 87.16 | 3,090,144 | -2.72(-3.03%) |
May 01, 2012 | 89.90 | 90.57 | 88.77 | 89.88 | 2,114,883 | +0.26(+0.29%) |
Apr 30, 2012 | 88.88 | 89.86 | 87.09 | 89.62 | 2,308,449 | +0.14(+0.16%) |
Apr 27, 2012 | 89.55 | 89.86 | 88.02 | 89.48 | 1,487,139 | +0.00(+0.00%) |
Apr 26, 2012 | 87.59 | 89.72 | 87.33 | 89.48 | 1,852,394 | +1.57(+1.79%) |
Apr 25, 2012 | 83.43 | 88.42 | 82.95 | 87.91 | 4,691,347 | +5.34(+6.47%) |
Apr 24, 2012 | 81.68 | 83.05 | 81.03 | 82.57 | 1,999,320 | +0.94(+1.16%) |
Apr 23, 2012 | 79.35 | 81.91 | 79.19 | 81.62 | 1,373,290 | +0.39(+0.49%) |
Apr 20, 2012 | 81.79 | 82.75 | 80.91 | 81.23 | 1,892,537 | -0.70(-0.86%) |
Apr 19, 2012 | 82.28 | 83.36 | 81.21 | 81.93 | 1,681,442 | +0.13(+0.16%) |
Apr 18, 2012 | 82.89 | 82.89 | 80.98 | 81.80 | 2,542,270 | -1.52(-1.83%) |
Apr 17, 2012 | 82.02 | 84.51 | 81.87 | 83.33 | 2,660,312 | +2.39(+2.95%) |
Apr 16, 2012 | 83.00 | 83.88 | 80.35 | 80.93 | 1,966,515 | -1.62(-1.96%) |
Apr 13, 2012 | 83.14 | 83.75 | 82.44 | 82.55 | 1,398,434 | -0.88(-1.06%) |
Apr 12, 2012 | 80.46 | 83.77 | 80.33 | 83.43 | 2,636,080 | +3.24(+4.04%) |
Apr 11, 2012 | 82.38 | 82.52 | 80.08 | 80.19 | 1,803,771 | -1.15(-1.41%) |
Apr 10, 2012 | 83.18 | 83.86 | 80.77 | 81.34 | 1,969,397 | -1.83(-2.20%) |
Apr 09, 2012 | 83.05 | 83.63 | 82.21 | 83.16 | 1,404,579 | -1.64(-1.93%) |
Apr 05, 2012 | 84.61 | 86.15 | 84.34 | 84.80 | 1,783,177 | -0.02(-0.03%) |
Apr 04, 2012 | 85.48 | 85.48 | 83.82 | 84.83 | 2,725,586 | -1.78(-2.05%) |
Apr 03, 2012 | 87.08 | 87.08 | 85.51 | 86.61 | 3,726,750 | -0.13(-0.15%) |
Apr 02, 2012 | 86.30 | 87.83 | 85.45 | 86.74 | 2,800,301 | +0.39(+0.46%) |
Mar 30, 2012 | 81.65 | 87.11 | 81.65 | 86.34 | 5,930,528 | +4.94(+6.07%) |
Mar 29, 2012 | 80.56 | 81.55 | 79.26 | 81.40 | 1,854,550 | -0.12(-0.15%) |
Mar 28, 2012 | 82.29 | 82.45 | 80.08 | 81.52 | 2,940,726 | -0.97(-1.17%) |
Mar 27, 2012 | 81.12 | 82.90 | 80.74 | 82.49 | 3,444,818 | +1.28(+1.57%) |
Mar 26, 2012 | 79.67 | 81.32 | 79.47 | 81.21 | 2,517,917 | +2.51(+3.19%) |
Mar 23, 2012 | 77.91 | 79.51 | 77.71 | 78.70 | 2,432,186 | +0.82(+1.05%) |
Mar 22, 2012 | 79.04 | 79.78 | 77.21 | 77.88 | 3,191,474 | -2.40(-2.99%) |
Mar 21, 2012 | 82.06 | 82.06 | 79.77 | 80.28 | 2,923,511 | -1.98(-2.41%) |
Mar 20, 2012 | 84.96 | 84.96 | 81.65 | 82.26 | 3,471,057 | -3.84(-4.46%) |
Mar 19, 2012 | 84.64 | 86.18 | 84.18 | 86.09 | 3,083,571 | +1.01(+1.18%) |
Mar 16, 2012 | 82.92 | 85.52 | 82.92 | 85.09 | 2,931,148 | +2.68(+3.25%) |
Mar 15, 2012 | 82.56 | 83.25 | 81.42 | 82.41 | 1,557,387 | +0.12(+0.14%) |
Mar 14, 2012 | 83.29 | 84.21 | 81.84 | 82.30 | 1,295,370 | -1.18(-1.42%) |
Mar 13, 2012 | 83.58 | 83.58 | 81.42 | 83.48 | 1,381,747 | +0.75(+0.91%) |
Mar 12, 2012 | 83.95 | 84.03 | 82.36 | 82.73 | 1,421,189 | -1.23(-1.46%) |
Mar 09, 2012 | 83.71 | 84.93 | 82.91 | 83.96 | 1,909,309 | +0.66(+0.79%) |
Mar 08, 2012 | 82.16 | 83.65 | 81.05 | 83.30 | 1,948,904 | +1.83(+2.24%) |
Mar 07, 2012 | 79.91 | 82.15 | 78.60 | 81.48 | 2,100,114 | +1.60(+2.00%) |
Mar 06, 2012 | 81.32 | 81.32 | 78.24 | 79.88 | 3,810,242 | -2.24(-2.72%) |
Mar 05, 2012 | 83.65 | 83.65 | 79.98 | 82.11 | 3,657,005 | -1.73(-2.07%) |
Mar 02, 2012 | 85.79 | 86.25 | 83.29 | 83.84 | 2,038,159 | -2.71(-3.13%) |
Mar 01, 2012 | 85.56 | 86.73 | 84.76 | 86.55 | 1,876,054 | +1.75(+2.06%) |
Feb 29, 2012 | 87.51 | 87.72 | 84.05 | 84.80 | 3,881,134 | -1.76(-2.03%) |
Feb 28, 2012 | 88.31 | 88.31 | 85.85 | 86.56 | 2,716,993 | -1.54(-1.75%) |
Feb 27, 2012 | 89.03 | 89.33 | 87.99 | 88.10 | 2,388,537 | -1.81(-2.01%) |
Feb 24, 2012 | 89.10 | 91.20 | 88.89 | 89.91 | 2,682,873 | +1.19(+1.34%) |
Feb 23, 2012 | 87.77 | 88.91 | 86.59 | 88.72 | 2,225,626 | +0.77(+0.88%) |
Feb 22, 2012 | 87.74 | 88.92 | 87.30 | 87.94 | 1,678,773 | -0.05(-0.05%) |
Feb 21, 2012 | 88.77 | 88.95 | 87.32 | 87.99 | 1,835,497 | +0.07(+0.08%) |
Feb 17, 2012 | 89.44 | 92.19 | 87.48 | 87.92 | 4,021,807 | -0.94(-1.05%) |
Feb 16, 2012 | 87.63 | 89.06 | 86.88 | 88.86 | 1,860,785 | +1.10(+1.25%) |
Feb 15, 2012 | 86.28 | 89.13 | 86.09 | 87.76 | 3,079,477 | +2.07(+2.41%) |
Feb 14, 2012 | 86.72 | 86.87 | 84.87 | 85.69 | 3,259,296 | -0.82(-0.95%) |
Feb 13, 2012 | 85.42 | 86.87 | 84.04 | 86.51 | 2,119,378 | +2.07(+2.45%) |
Feb 10, 2012 | 83.49 | 84.45 | 83.22 | 84.44 | 1,884,852 | -0.77(-0.91%) |
Feb 09, 2012 | 85.22 | 85.63 | 83.81 | 85.21 | 2,121,992 | +0.26(+0.30%) |
Feb 08, 2012 | 84.11 | 86.95 | 83.96 | 84.96 | 3,333,036 | +1.15(+1.38%) |
Feb 07, 2012 | 81.21 | 83.91 | 78.98 | 83.81 | 4,472,285 | +2.02(+2.47%) |
Feb 06, 2012 | 80.53 | 82.64 | 80.53 | 81.79 | 3,445,942 | +1.04(+1.29%) |
Feb 03, 2012 | 80.42 | 81.89 | 79.88 | 80.74 | 2,976,906 | +1.34(+1.69%) |
Feb 02, 2012 | 78.65 | 80.95 | 78.12 | 79.40 | 2,965,995 | +2.90(+3.79%) |
Feb 01, 2012 | 77.57 | 77.57 | 75.99 | 76.50 | 1,685,282 | -0.30(-0.39%) |
Jan 31, 2012 | 75.97 | 77.18 | 75.29 | 76.81 | 2,904,158 | +1.28(+1.70%) |
Jan 30, 2012 | 74.25 | 75.63 | 73.55 | 75.52 | 2,044,039 | +0.17(+0.23%) |
Jan 27, 2012 | 76.27 | 76.96 | 74.59 | 75.35 | 2,351,206 | -1.00(-1.31%) |
Jan 26, 2012 | 78.89 | 79.27 | 75.69 | 76.35 | 2,263,152 | -2.15(-2.74%) |
Jan 25, 2012 | 75.81 | 78.75 | 74.87 | 78.50 | 2,263,360 | +2.52(+3.32%) |
Jan 24, 2012 | 74.92 | 76.42 | 74.92 | 75.98 | 2,294,855 | -1.44(-1.86%) |
Jan 23, 2012 | 75.71 | 77.73 | 75.62 | 77.42 | 1,805,968 | +1.84(+2.44%) |
Jan 20, 2012 | 77.82 | 77.95 | 74.85 | 75.58 | 3,253,645 | -2.46(-3.15%) |
Jan 19, 2012 | 77.30 | 78.65 | 77.07 | 78.03 | 2,617,883 | +1.00(+1.30%) |
Jan 18, 2012 | 76.81 | 77.48 | 75.95 | 77.04 | 2,308,542 | +0.35(+0.45%) |
Jan 17, 2012 | 76.87 | 77.19 | 75.44 | 76.69 | 1,464,642 | +1.18(+1.56%) |
Jan 13, 2012 | 73.75 | 75.66 | 73.49 | 75.51 | 3,026,078 | +0.83(+1.11%) |
Jan 12, 2012 | 73.46 | 76.28 | 73.34 | 74.69 | 4,502,420 | +1.71(+2.34%) |
Jan 11, 2012 | 75.16 | 75.47 | 72.78 | 72.98 | 2,112,345 | -2.56(-3.39%) |
Jan 10, 2012 | 74.50 | 76.44 | 74.39 | 75.54 | 3,413,243 | +2.05(+2.79%) |
Jan 09, 2012 | 72.71 | 73.49 | 72.14 | 73.49 | 1,841,240 | +0.77(+1.06%) |
Jan 06, 2012 | 74.35 | 74.48 | 72.71 | 72.71 | 2,228,703 | -1.15(-1.56%) |
Jan 05, 2012 | 71.70 | 73.97 | 71.26 | 73.87 | 2,794,957 | +1.50(+2.07%) |
Jan 04, 2012 | 71.34 | 72.45 | 70.57 | 72.37 | 2,100,872 | +3.16(+4.56%) |
Dec 30, 2011 | 68.87 | 69.67 | 68.82 | 69.21 | 1,113,477 | +0.39(+0.57%) |
Dec 29, 2011 | 68.22 | 68.89 | 67.70 | 68.82 | 1,013,164 | +0.88(+1.30%) |
Dec 28, 2011 | 69.50 | 69.84 | 67.63 | 67.93 | 808,651 | -1.69(-2.43%) |
Dec 27, 2011 | 68.53 | 70.11 | 68.53 | 69.63 | 1,406,267 | +1.17(+1.71%) |
Dec 23, 2011 | 69.23 | 69.33 | 67.94 | 68.46 | 1,197,305 | +0.80(+1.18%) |
Dec 21, 2011 | 66.63 | 67.79 | 65.54 | 67.66 | 1,775,417 | +1.03(+1.54%) |
Dec 20, 2011 | 64.20 | 66.87 | 64.20 | 66.63 | 1,807,107 | +3.69(+5.86%) |
Dec 19, 2011 | 64.93 | 65.18 | 62.64 | 62.94 | 1,502,492 | -1.86(-2.86%) |
Dec 16, 2011 | 64.51 | 65.63 | 63.89 | 64.80 | 3,331,207 | +0.75(+1.17%) |
Dec 15, 2011 | 65.16 | 66.18 | 63.64 | 64.05 | 2,438,228 | -0.02(-0.04%) |
Dec 14, 2011 | 66.21 | 66.36 | 62.61 | 64.07 | 3,451,801 | -3.24(-4.81%) |
Dec 13, 2011 | 68.71 | 70.16 | 66.50 | 67.31 | 1,816,957 | -0.91(-1.34%) |
Dec 12, 2011 | 69.24 | 69.36 | 67.48 | 68.23 | 1,661,036 | -2.28(-3.24%) |
Dec 09, 2011 | 68.56 | 70.93 | 68.47 | 70.51 | 2,076,493 | +2.10(+3.06%) |
Dec 08, 2011 | 71.06 | 71.57 | 68.14 | 68.41 | 2,259,216 | -2.99(-4.19%) |
Dec 07, 2011 | 72.65 | 72.65 | 70.02 | 71.41 | 2,144,791 | -1.61(-2.20%) |
Dec 06, 2011 | 72.46 | 73.60 | 71.48 | 73.02 | 1,259,682 | +0.79(+1.09%) |
Dec 05, 2011 | 72.96 | 73.77 | 71.64 | 72.23 | 1,489,054 | +0.41(+0.57%) |
Dec 02, 2011 | 73.37 | 73.48 | 71.61 | 71.82 | 2,404,768 | -0.69(-0.95%) |
Dec 01, 2011 | 72.83 | 74.01 | 71.93 | 72.50 | 1,898,827 | -0.62(-0.85%) |
Nov 30, 2011 | 72.16 | 73.47 | 71.88 | 73.12 | 1,956,803 | +3.99(+5.77%) |
Nov 29, 2011 | 68.27 | 69.77 | 67.63 | 69.13 | 2,083,440 | +1.14(+1.67%) |
Nov 28, 2011 | 66.94 | 68.69 | 66.77 | 68.00 | 1,762,281 | +3.46(+5.36%) |
Nov 25, 2011 | 64.75 | 65.88 | 64.51 | 64.54 | 354,300 | -0.49(-0.75%) |
Nov 23, 2011 | 66.86 | 66.87 | 64.59 | 65.03 | 2,019,988 | -2.66(-3.93%) |
Nov 22, 2011 | 68.37 | 69.44 | 67.17 | 67.69 | 2,501,647 | -0.83(-1.21%) |
Nov 21, 2011 | 68.52 | 69.04 | 67.07 | 68.51 | 1,657,613 | -0.96(-1.38%) |
Nov 18, 2011 | 71.03 | 71.46 | 69.37 | 69.47 | 2,322,141 | -0.97(-1.37%) |
Nov 17, 2011 | 72.67 | 73.02 | 69.69 | 70.44 | 3,099,094 | -2.48(-3.39%) |
Nov 16, 2011 | 71.70 | 75.10 | 71.61 | 72.91 | 3,535,071 | +0.80(+1.10%) |
Nov 15, 2011 | 72.03 | 73.09 | 71.27 | 72.12 | 2,953,737 | +0.16(+0.23%) |
Nov 14, 2011 | 71.88 | 72.34 | 70.54 | 71.96 | 1,456,981 | -0.26(-0.36%) |
Nov 11, 2011 | 70.52 | 72.54 | 70.20 | 72.22 | 2,903,530 | +0.97(+1.36%) |
Nov 10, 2011 | 68.05 | 72.32 | 68.05 | 71.25 | 5,391,420 | +4.50(+6.74%) |
Nov 09, 2011 | 66.76 | 68.70 | 66.62 | 66.75 | 5,569,268 | -1.77(-2.58%) |
Nov 08, 2011 | 68.72 | 68.88 | 67.31 | 68.52 | 9,709,610 | -2.66(-3.74%) |
Nov 07, 2011 | 72.37 | 72.90 | 70.88 | 71.18 | 3,249,352 | -0.88(-1.22%) |
Nov 04, 2011 | 71.91 | 72.74 | 70.73 | 72.06 | 2,844,096 | -0.76(-1.04%) |
Nov 03, 2011 | 71.09 | 73.32 | 70.75 | 72.82 | 3,927,830 | +2.31(+3.28%) |
Nov 02, 2011 | 67.90 | 70.58 | 65.75 | 70.51 | 5,184,088 | +7.88(+12.58%) |
Nov 01, 2011 | 61.16 | 64.08 | 60.21 | 62.63 | 3,470,239 | -2.27(-3.49%) |
Oct 31, 2011 | 67.14 | 67.27 | 64.74 | 64.89 | 2,257,713 | -3.55(-5.19%) |
Oct 28, 2011 | 67.45 | 69.09 | 67.15 | 68.44 | 1,986,973 | +0.37(+0.55%) |
Oct 27, 2011 | 66.84 | 69.17 | 66.08 | 68.07 | 2,402,584 | +3.13(+4.82%) |
Oct 26, 2011 | 65.22 | 65.98 | 62.84 | 64.94 | 1,899,315 | +0.88(+1.38%) |
Oct 25, 2011 | 64.92 | 64.99 | 62.91 | 64.06 | 2,202,367 | -1.43(-2.18%) |
Oct 24, 2011 | 63.98 | 65.59 | 63.87 | 65.49 | 2,172,071 | +2.04(+3.22%) |
Oct 21, 2011 | 63.20 | 64.40 | 62.24 | 63.45 | 2,697,469 | +1.50(+2.42%) |
Oct 20, 2011 | 61.36 | 62.32 | 59.53 | 61.95 | 3,456,472 | +0.44(+0.72%) |
Oct 19, 2011 | 60.91 | 63.32 | 60.67 | 61.51 | 3,414,024 | +0.26(+0.42%) |
Oct 18, 2011 | 57.04 | 61.76 | 56.80 | 61.25 | 3,175,550 | +4.07(+7.11%) |
Oct 17, 2011 | 58.17 | 58.91 | 57.02 | 57.18 | 2,067,385 | -1.17(-2.00%) |
Oct 14, 2011 | 55.37 | 58.42 | 55.19 | 58.35 | 2,580,967 | +4.25(+7.85%) |
Oct 13, 2011 | 53.30 | 54.37 | 52.41 | 54.10 | 3,019,879 | +0.15(+0.29%) |
Oct 12, 2011 | 54.48 | 54.88 | 53.88 | 53.95 | 3,176,892 | -0.09(-0.17%) |
Oct 11, 2011 | 54.45 | 55.76 | 53.72 | 54.04 | 1,967,410 | -1.20(-2.17%) |
Oct 10, 2011 | 53.59 | 55.69 | 53.01 | 55.24 | 1,795,785 | +2.30(+4.34%) |
Oct 07, 2011 | 55.00 | 55.09 | 52.26 | 52.94 | 2,111,246 | -1.52(-2.78%) |
Oct 06, 2011 | 54.11 | 54.69 | 53.33 | 54.46 | 2,210,226 | +1.69(+3.20%) |
Oct 05, 2011 | 50.26 | 52.91 | 49.28 | 52.77 | 3,379,528 | +2.26(+4.47%) |
Oct 04, 2011 | 46.59 | 50.65 | 45.35 | 50.52 | 3,206,943 | +2.70(+5.65%) |
Oct 03, 2011 | 49.39 | 50.77 | 47.71 | 47.82 | 3,643,599 | -3.06(-6.01%) |
Sep 30, 2011 | 51.90 | 52.51 | 50.84 | 50.87 | 2,097,138 | -2.11(-3.99%) |
Sep 29, 2011 | 54.70 | 54.84 | 51.57 | 52.98 | 2,064,383 | -0.12(-0.23%) |
Sep 28, 2011 | 55.88 | 56.78 | 53.02 | 53.11 | 1,650,707 | -2.54(-4.56%) |
Sep 27, 2011 | 56.12 | 57.20 | 55.29 | 55.64 | 2,364,300 | +1.30(+2.39%) |
Sep 26, 2011 | 52.50 | 54.46 | 50.98 | 54.34 | 1,986,504 | +2.12(+4.06%) |
Sep 23, 2011 | 52.33 | 53.22 | 51.70 | 52.23 | 2,422,297 | -0.68(-1.29%) |
Sep 22, 2011 | 54.95 | 55.09 | 51.49 | 52.91 | 3,925,396 | -4.56(-7.94%) |
Sep 21, 2011 | 59.08 | 60.64 | 57.43 | 57.47 | 2,662,738 | -1.50(-2.54%) |
Sep 20, 2011 | 60.68 | 61.47 | 58.88 | 58.97 | 1,929,088 | -1.11(-1.84%) |
Sep 19, 2011 | 60.62 | 60.76 | 58.96 | 60.07 | 3,154,982 | -2.26(-3.62%) |
Sep 16, 2011 | 61.39 | 62.41 | 60.62 | 62.33 | 3,229,845 | +1.27(+2.08%) |
Sep 15, 2011 | 59.14 | 61.22 | 58.35 | 61.06 | 3,606,381 | +2.76(+4.73%) |
Sep 14, 2011 | 57.42 | 59.18 | 56.31 | 58.30 | 2,144,036 | +1.12(+1.96%) |
Sep 13, 2011 | 56.48 | 57.48 | 55.42 | 57.18 | 1,836,468 | +0.80(+1.41%) |
Sep 12, 2011 | 55.44 | 56.48 | 54.84 | 56.39 | 2,018,975 | +0.19(+0.33%) |
Sep 09, 2011 | 57.45 | 58.04 | 55.62 | 56.20 | 2,147,730 | -2.20(-3.76%) |
Sep 08, 2011 | 58.91 | 60.24 | 58.05 | 58.40 | 2,495,991 | -1.23(-2.06%) |
Sep 07, 2011 | 57.95 | 59.67 | 57.44 | 59.62 | 2,355,954 | +3.11(+5.50%) |
Sep 06, 2011 | 55.28 | 56.62 | 55.10 | 56.52 | 2,350,260 | -0.99(-1.72%) |
Sep 02, 2011 | 58.86 | 59.28 | 57.10 | 57.51 | 1,873,504 | -2.94(-4.86%) |
Sep 01, 2011 | 61.03 | 61.67 | 60.15 | 60.44 | 2,005,667 | +0.02(+0.03%) |
Aug 31, 2011 | 59.94 | 61.77 | 59.76 | 60.43 | 2,362,159 | +1.31(+2.21%) |
Aug 30, 2011 | 58.35 | 59.62 | 57.71 | 59.12 | 2,122,459 | +0.20(+0.34%) |
Aug 29, 2011 | 58.29 | 58.99 | 57.68 | 58.92 | 1,387,508 | +1.65(+2.87%) |
Aug 26, 2011 | 55.47 | 57.49 | 54.49 | 57.27 | 2,118,310 | +1.24(+2.22%) |
Aug 25, 2011 | 58.16 | 59.01 | 55.65 | 56.03 | 2,549,310 | -1.55(-2.69%) |
Aug 24, 2011 | 56.73 | 57.71 | 56.09 | 57.58 | 1,686,516 | +0.51(+0.89%) |
Aug 23, 2011 | 55.47 | 57.07 | 54.76 | 57.07 | 2,661,486 | +1.79(+3.24%) |
Aug 22, 2011 | 57.20 | 57.71 | 54.52 | 55.27 | 3,816,849 | -0.32(-0.57%) |
Aug 19, 2011 | 56.42 | 57.90 | 55.43 | 55.59 | 3,295,931 | -1.42(-2.49%) |
Aug 18, 2011 | 58.65 | 58.90 | 56.02 | 57.01 | 4,601,195 | -4.01(-6.57%) |
Aug 17, 2011 | 61.59 | 62.83 | 60.39 | 61.02 | 1,472,123 | -0.15(-0.25%) |
Aug 16, 2011 | 61.27 | 61.80 | 59.78 | 61.18 | 2,731,374 | -1.18(-1.88%) |
Aug 15, 2011 | 60.21 | 62.51 | 60.21 | 62.35 | 2,678,275 | +2.40(+4.01%) |
Aug 12, 2011 | 60.65 | 60.69 | 58.95 | 59.95 | 2,927,832 | +0.12(+0.19%) |
Aug 11, 2011 | 57.13 | 60.81 | 56.32 | 59.83 | 2,490,236 | +3.08(+5.42%) |
Aug 10, 2011 | 58.06 | 59.69 | 56.54 | 56.76 | 3,412,511 | -2.10(-3.57%) |
Aug 09, 2011 | 58.16 | 59.01 | 54.95 | 58.86 | 5,129,667 | +4.30(+7.88%) |
Aug 08, 2011 | 58.16 | 58.57 | 53.84 | 54.56 | 4,319,820 | -6.18(-10.18%) |
Aug 05, 2011 | 63.71 | 64.01 | 58.58 | 60.75 | 4,004,348 | -1.94(-3.10%) |
Aug 04, 2011 | 66.10 | 66.47 | 62.53 | 62.69 | 5,069,714 | -5.02(-7.42%) |
Aug 03, 2011 | 69.27 | 69.27 | 65.63 | 67.71 | 4,892,476 | -1.08(-1.57%) |
Aug 02, 2011 | 71.18 | 72.54 | 68.72 | 68.79 | 2,429,177 | -3.10(-4.31%) |
Aug 01, 2011 | 73.14 | 73.37 | 71.13 | 71.89 | 1,931,087 | +0.01(+0.01%) |
Jul 29, 2011 | 71.58 | 72.85 | 71.03 | 71.88 | 2,767,532 | -0.16(-0.23%) |
Jul 28, 2011 | 73.43 | 74.25 | 71.99 | 72.05 | 2,018,555 | -1.28(-1.75%) |
Jul 27, 2011 | 74.96 | 75.08 | 73.06 | 73.33 | 1,840,103 | -2.09(-2.77%) |
Jul 26, 2011 | 76.10 | 76.44 | 75.21 | 75.42 | 1,115,620 | -0.65(-0.85%) |
Jul 25, 2011 | 75.80 | 76.97 | 75.39 | 76.07 | 1,138,410 | -0.87(-1.14%) |
Jul 22, 2011 | 76.09 | 77.03 | 75.45 | 76.94 | 1,177,968 | +0.88(+1.16%) |
Jul 21, 2011 | 75.56 | 76.95 | 75.38 | 76.06 | 1,672,090 | +1.06(+1.41%) |
Jul 20, 2011 | 76.03 | 76.18 | 74.71 | 75.00 | 2,080,522 | -0.30(-0.40%) |
Jul 19, 2011 | 73.01 | 75.58 | 72.96 | 75.30 | 2,884,312 | +3.13(+4.34%) |
Jul 18, 2011 | 73.12 | 73.38 | 71.76 | 72.17 | 1,721,738 | -1.29(-1.76%) |
Jul 15, 2011 | 70.20 | 73.71 | 69.93 | 73.46 | 4,660,765 | +6.91(+10.38%) |
Jul 14, 2011 | 68.17 | 68.31 | 66.43 | 66.55 | 1,801,209 | -1.19(-1.76%) |
Jul 13, 2011 | 67.97 | 68.78 | 67.59 | 67.74 | 1,906,556 | +0.20(+0.30%) |
Jul 12, 2011 | 67.33 | 68.65 | 67.05 | 67.54 | 1,077,872 | -0.15(-0.23%) |
Jul 11, 2011 | 69.37 | 69.69 | 67.50 | 67.69 | 1,374,028 | -2.76(-3.92%) |
Jul 08, 2011 | 70.47 | 71.27 | 69.71 | 70.45 | 1,656,828 | -1.06(-1.48%) |
Jul 07, 2011 | 71.62 | 72.14 | 70.96 | 71.51 | 1,562,579 | +0.95(+1.35%) |
Jul 06, 2011 | 70.20 | 70.62 | 69.16 | 70.56 | 1,412,470 | +0.22(+0.32%) |
Jul 05, 2011 | 69.64 | 71.12 | 69.64 | 70.34 | 1,486,905 | +0.69(+0.99%) |
Jul 01, 2011 | 69.24 | 69.91 | 67.79 | 69.65 | 1,753,262 | +0.41(+0.59%) |
Jun 30, 2011 | 68.89 | 69.89 | 68.89 | 69.24 | 1,705,214 | +0.54(+0.79%) |
Jun 29, 2011 | 67.43 | 69.17 | 67.37 | 68.70 | 1,794,802 | +1.34(+1.99%) |
Jun 28, 2011 | 66.23 | 67.64 | 66.13 | 67.36 | 1,986,806 | +1.60(+2.43%) |
Jun 27, 2011 | 65.10 | 66.09 | 64.65 | 65.76 | 1,232,043 | +0.49(+0.75%) |
Jun 24, 2011 | 66.41 | 66.52 | 65.00 | 65.28 | 2,390,958 | -1.08(-1.63%) |
Jun 23, 2011 | 65.38 | 66.50 | 64.67 | 66.36 | 2,209,636 | -0.40(-0.60%) |
Jun 22, 2011 | 66.88 | 67.81 | 66.60 | 66.76 | 1,485,419 | -0.55(-0.82%) |
Jun 21, 2011 | 65.72 | 67.67 | 65.58 | 67.31 | 1,421,227 | +1.99(+3.05%) |
Jun 20, 2011 | 64.71 | 65.34 | 64.70 | 65.31 | 2,461,448 | +0.07(+0.11%) |
Jun 17, 2011 | 66.23 | 66.23 | 64.55 | 65.24 | 2,216,521 | -0.31(-0.47%) |
Jun 16, 2011 | 65.18 | 66.09 | 64.53 | 65.55 | 2,082,537 | +0.44(+0.68%) |
Jun 15, 2011 | 65.23 | 66.06 | 64.66 | 65.11 | 1,750,840 | -0.95(-1.44%) |
Jun 14, 2011 | 65.57 | 66.74 | 65.57 | 66.06 | 1,554,891 | +1.39(+2.15%) |
Jun 13, 2011 | 66.91 | 67.11 | 63.71 | 64.67 | 2,349,911 | -2.14(-3.21%) |
Jun 10, 2011 | 67.89 | 68.17 | 66.74 | 66.81 | 1,702,604 | -1.52(-2.22%) |
Jun 09, 2011 | 67.49 | 68.98 | 67.32 | 68.33 | 2,206,136 | +1.11(+1.66%) |
Jun 08, 2011 | 68.00 | 69.16 | 67.05 | 67.22 | 1,592,450 | -0.81(-1.19%) |
Jun 07, 2011 | 68.58 | 69.11 | 67.39 | 68.03 | 1,538,124 | -0.06(-0.09%) |
Jun 06, 2011 | 70.18 | 70.62 | 67.83 | 68.09 | 1,447,616 | -2.40(-3.40%) |